Skip to main content
logo
Fuso Chemical Co.,Ltd. (TYO:4368)
Japan flag Japan · Delayed Price · Currency is JPY
4,800.00
-195.00 (-3.90%)
Oct 17, 2025, 3:30 PM JST

Fuso Chemical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 17, 20254,925.004,935.004,780.004,800.004,800.00-3.90%96,800
Oct 16, 20255,010.005,050.004,970.004,995.004,995.000.71%72,500
Oct 15, 20255,000.005,020.004,925.004,960.004,960.00-0.20%171,300
Oct 14, 20255,010.005,110.004,940.004,970.004,970.00-2.74%170,200
Oct 10, 20255,210.005,220.005,080.005,110.005,110.00-2.85%122,400
Oct 9, 20255,190.005,260.005,160.005,260.005,260.002.73%80,800
Oct 8, 20255,170.005,190.005,100.005,120.005,120.00-0.97%78,500
Oct 7, 20255,100.005,190.005,090.005,170.005,170.001.77%109,100
Oct 6, 20255,050.005,100.005,010.005,080.005,080.002.01%92,900
Oct 3, 20254,960.004,980.004,900.004,980.004,980.001.01%74,900
Oct 2, 20254,850.004,950.004,840.004,930.004,930.003.14%120,500
Oct 1, 20254,895.004,895.004,750.004,780.004,780.00-2.45%104,700
Sep 30, 20254,885.004,900.004,840.004,900.004,900.001.14%74,400
Sep 29, 20254,890.004,910.004,840.004,845.004,845.00-2.22%92,100
Sep 26, 20254,970.004,985.004,915.004,955.004,917.00-0.40%66,200
Sep 25, 20254,965.004,985.004,905.004,975.004,936.85-0.20%87,200
Sep 24, 20254,970.005,010.004,945.004,985.004,946.77-0.50%113,000
Sep 22, 20254,955.005,050.004,950.005,010.004,971.582.04%104,700
Sep 19, 20254,950.004,995.004,850.004,910.004,872.35-0.20%136,100
Sep 18, 20254,800.004,920.004,785.004,920.004,882.273.04%100,200
Sep 17, 20254,810.004,825.004,775.004,775.004,738.38-1.24%100,200
Sep 16, 20254,835.004,865.004,805.004,835.004,797.920.73%103,800
Sep 12, 20254,800.004,860.004,765.004,800.004,763.19-0.31%87,900
Sep 11, 20254,750.004,825.004,750.004,815.004,778.071.37%87,900
Sep 10, 20254,780.004,785.004,735.004,750.004,713.57-0.73%58,900
Sep 9, 20254,840.004,875.004,770.004,785.004,748.300.10%114,200
Sep 8, 20254,765.004,800.004,740.004,780.004,743.341.27%71,500
Sep 5, 20254,665.004,750.004,665.004,720.004,683.801.51%92,700
Sep 4, 20254,635.004,695.004,635.004,650.004,614.340.54%88,100
Sep 3, 20254,600.004,650.004,595.004,625.004,589.530.54%84,300
Sep 2, 20254,625.004,660.004,595.004,600.004,564.72-0.22%62,800
Sep 1, 20254,660.004,660.004,585.004,610.004,574.64-1.71%69,900
Aug 29, 20254,750.004,750.004,690.004,690.004,654.03-0.64%57,100
Aug 28, 20254,695.004,745.004,660.004,720.004,683.800.64%227,900
Aug 27, 20254,710.004,720.004,690.004,690.004,654.03-102,400
Aug 26, 20254,675.004,730.004,675.004,690.004,654.030.32%73,500
Aug 25, 20254,670.004,720.004,655.004,675.004,639.140.11%81,600
Aug 22, 20254,650.004,675.004,615.004,670.004,634.180.43%67,500
Aug 21, 20254,620.004,665.004,620.004,650.004,614.330.76%45,500
Aug 20, 20254,615.004,640.004,585.004,615.004,579.60-45,800
Aug 19, 20254,630.004,655.004,600.004,615.004,579.60-0.32%86,000
Aug 18, 20254,570.004,650.004,545.004,630.004,594.492.32%161,700
Aug 15, 20254,500.004,550.004,485.004,525.004,490.29-66,400
Aug 14, 20254,530.004,550.004,490.004,525.004,490.29-0.55%78,400
Aug 13, 20254,520.004,590.004,480.004,550.004,515.101.11%143,000
Aug 12, 20254,675.004,755.004,490.004,500.004,465.493.93%278,500
Aug 8, 20254,255.004,345.004,255.004,330.004,296.790.93%131,300
Aug 7, 20254,285.004,315.004,250.004,290.004,257.10-0.23%63,700
Aug 6, 20254,310.004,340.004,295.004,300.004,267.02-0.46%59,900
Aug 5, 20254,325.004,345.004,290.004,320.004,286.870.82%65,900